551.80
+1(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 552.7 | 551.8 | 551.8 | 552.7 | 548.7 | 75 |
| November 06, 2025 | 552.9 | 550.8 | 550.8 | 553.4 | 550.8 | 35 |
| November 05, 2025 | 546.9 | 554.1 | 554.1 | 554.1 | 546.9 | 35 |
| November 04, 2025 | 546.4 | 549.5 | 549.5 | 549.5 | 545.6 | 35 |
| November 03, 2025 | 553.1 | 550.7 | 550.7 | 554.3 | 550.7 | 180 |
| October 31, 2025 | 555.1 | 552.9 | 552.9 | 555.1 | 551.5 | 37 |
| October 30, 2025 | 556.3 | 555.6 | 555.6 | 556.3 | 553.5 | 17 |
| October 29, 2025 | 558.2 | 557.6 | 557.6 | 560.6 | 557.4 | 17 |
| October 28, 2025 | 557.1 | 557.5 | 557.5 | 557.5 | 557.1 | 35 |
| October 27, 2025 | 560.7 | 559.3 | 559.3 | 560.7 | 558.6 | 35 |
| October 24, 2025 | 559.6 | 561.1 | 561.1 | 561.1 | 558.4 | 18 |
| October 23, 2025 | 558 | 559.5 | 559.5 | 561 | 558 | 18 |
| October 22, 2025 | 552.5 | 554.8 | 554.8 | 555.6 | 552.3 | 4 |
| October 21, 2025 | 553.2 | 553.8 | 553.8 | 553.8 | 551.8 | 10 |
| October 20, 2025 | 550.7 | 553.8 | 553.8 | 553.8 | 550.7 | 19 |
| October 17, 2025 | 544.1 | 550.5 | 550.5 | 551 | 544.1 | 19 |
| October 16, 2025 | 546.4 | 549.5 | 549.5 | 549.5 | 546.4 | 17 |
| October 15, 2025 | 544 | 543.9 | 543.9 | 544.7 | 542.9 | 17 |
| October 14, 2025 | 535.2 | 536.1 | 536.1 | 536.1 | 535 | 100 |
| October 13, 2025 | 538.5 | 541 | 541 | 541 | 538.5 | 59 |
| October 10, 2025 | 545.2 | 536 | 536 | 545.2 | 536 | 74 |
| October 09, 2025 | 548.8 | 544.5 | 544.5 | 548.8 | 544.5 | 25 |
| October 08, 2025 | 544.1 | 547.5 | 547.5 | 548.4 | 544.1 | 13 |
| October 07, 2025 | 545 | 544.5 | 544.5 | 545.7 | 544.5 | 17 |
| October 06, 2025 | 543 | 542.2 | 542.2 | 543.3 | 541.7 | 75 |
| October 03, 2025 | 541.4 | 542.2 | 542.2 | 542.6 | 540.9 | 5 |
| October 02, 2025 | 540.1 | 541.1 | 541.1 | 541.1 | 540.1 | 128 |
| October 01, 2025 | 529.1 | 533.7 | 533.7 | 534.7 | 529.1 | 128 |
| September 30, 2025 | 527.6 | 531.3 | 531.3 | 531.3 | 527.6 | 4 |
| September 29, 2025 | 526.6 | 529.2 | 529.2 | 529.2 | 526.6 | 4 |
| September 26, 2025 | 524.2 | 524.5 | 524.5 | 524.5 | 522.4 | 10 |
| September 25, 2025 | 526 | 523.8 | 523.8 | 526 | 523.8 | 1 |
| September 24, 2025 | 526.1 | 525.5 | 525.5 | 526.1 | 524.6 | 1 |
| September 23, 2025 | 523.8 | 527.6 | 527.6 | 527.6 | 523.8 | 1 |
| September 22, 2025 | 526.8 | 523.9 | 523.9 | 526.8 | 523.9 | 1 |
| September 19, 2025 | 526.1 | 525.7 | 525.7 | 526.8 | 525.7 | 1 |
| September 18, 2025 | 521.4 | 528.5 | 528.5 | 528.5 | 521.4 | 251 |
| September 17, 2025 | 519.3 | 520.1 | 520.1 | 520.8 | 518.5 | 45 |
| September 16, 2025 | 523.3 | 518.3 | 518.3 | 523.9 | 518.3 | 42 |
| September 15, 2025 | 520.6 | 521.8 | 521.8 | 522 | 520.6 | 42 |
| September 12, 2025 | 521.1 | 518.6 | 518.6 | 521.1 | 518.5 | 30 |
| September 11, 2025 | 518.4 | 519.9 | 519.9 | 519.9 | 518.4 | 6 |
| September 10, 2025 | 522.3 | 517.2 | 517.2 | 522.3 | 517.2 | 1 |
| September 09, 2025 | 521.8 | 521.1 | 521.1 | 523 | 520.8 | 2 |
| September 08, 2025 | 519.2 | 520.3 | 520.3 | 520.3 | 518.5 | 2 |
| September 05, 2025 | 518.9 | 517.4 | 517.4 | 518.9 | 516.4 | 6 |
| September 04, 2025 | 515 | 516.6 | 516.6 | 517.5 | 515 | 3 |
| September 03, 2025 | 517.1 | 514.5 | 514.5 | 517.1 | 514.3 | 301 |
| September 02, 2025 | 515.5 | 513.5 | 513.5 | 516 | 513.5 | 71 |
| September 01, 2025 | 517.8 | 516.7 | 516.7 | 517.8 | 515.4 | 18 |
| August 29, 2025 | 519.4 | 517.1 | 517.1 | 519.4 | 517.1 | 7 |
| August 28, 2025 | 520.4 | 519.3 | 519.3 | 520.4 | 519.3 | 10 |
| August 27, 2025 | 518.2 | 518.4 | 518.4 | 518.8 | 518.2 | 82 |
| August 26, 2025 | 518.4 | 516.8 | 516.8 | 519.4 | 516.8 | 11 |
| August 25, 2025 | 520.5 | 520.2 | 520.2 | 520.9 | 520.2 | 10 |
| August 22, 2025 | 518.9 | 521.7 | 521.7 | 521.7 | 518.9 | 2 |
| August 21, 2025 | 519.3 | 518 | 518 | 519.3 | 517.1 | 26 |
| August 20, 2025 | 515 | 519.7 | 519.7 | 520.2 | 515 | 21 |
| August 19, 2025 | 509.7 | 516.2 | 516.2 | 516.2 | 509.7 | 32 |
| August 18, 2025 | 510.1 | 509.5 | 509.5 | 510.1 | 508.5 | 17 |